神宇股份 sz.300563
30.90
+3.52%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.00 | 35.72 | 34.82 | 35.70 | +1.65% | 1.35 | 3.09% |
| 2025-12-16 | 35.97 | 36.09 | 34.82 | 35.12 | -2.23% | 1.50 | 3.43% |
| 2025-12-15 | 36.08 | 36.65 | 35.83 | 35.92 | -1.32% | 1.60 | 3.57% |
| 2025-12-12 | 36.05 | 36.59 | 35.66 | 36.40 | +0.91% | 2.10 | 4.65% |
| 2025-12-11 | 36.74 | 36.96 | 36.06 | 36.07 | -5.15% | 2.93 | 6.47% |
| 2025-12-10 | 38.50 | 38.74 | 38.00 | 38.03 | -1.63% | 3.19 | 6.73% |
| 2025-12-09 | 40.90 | 40.90 | 38.66 | 38.66 | -2.84% | 5.03 | 10.30% |
| 2025-12-08 | 38.53 | 39.91 | 38.25 | 39.79 | +2.82% | 4.39 | 9.00% |
| 2025-12-05 | 37.99 | 38.87 | 37.52 | 38.70 | +2.06% | 3.30 | 6.94% |
| 2025-12-04 | 38.04 | 38.77 | 37.87 | 37.92 | -3.04% | 3.96 | 8.35% |
| 2025-12-03 | 37.78 | 41.35 | 37.48 | 39.11 | +2.41% | 7.50 | 15.29% |
| 2025-12-02 | 36.59 | 38.33 | 36.57 | 38.19 | +4.09% | 3.96 | 8.49% |
| 2025-12-01 | 36.18 | 36.70 | 35.95 | 36.69 | +2.00% | 1.09 | 2.41% |
| 2025-11-28 | 35.80 | 36.05 | 35.62 | 35.97 | +0.33% | 0.74 | 1.67% |
| 2025-11-27 | 35.64 | 36.38 | 35.62 | 35.85 | +0.31% | 0.94 | 2.11% |
| 2025-11-26 | 36.08 | 36.43 | 35.70 | 35.74 | -0.94% | 1.00 | 2.23% |
| 2025-11-25 | 35.51 | 36.60 | 35.51 | 36.08 | +1.41% | 1.26 | 2.80% |
| 2025-11-24 | 34.90 | 35.83 | 34.70 | 35.58 | +3.13% | 1.43 | 3.26% |
| 2025-11-21 | 35.90 | 36.19 | 34.33 | 34.50 | -4.91% | 1.85 | 4.26% |
| 2025-11-20 | 36.75 | 36.87 | 36.10 | 36.28 | -0.06% | 0.99 | 2.20% |